KGC
Kinross Gold (KGC)
NYSE
$32.83+$0.07 (+0.21%)
Price as of Aug 21, 2026 7:59 PM EDT
  • $38.9B
    Market Cap
  • 68.03%
    1-Year Change
  • Gold
    Industry
  • 1 Month
    +40.13%
    Low Price$23.07
    High Price$32.76
  • 3 Months
    +14.38%
    Low Price$22.50
    High Price$32.76
  • 1 Year
    +68.03%
    Low Price$19.62
    High Price$37.92
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
32.17
32.92
32.08
32.76
+4.23%
12,845,594
08/20/2026
29.63
31.50
29.61
31.43
+5.26%
10,710,338
08/20/2026
$0.04 Dividend
08/19/2026
28.33
30.05
28.18
29.86
+10.25%
12,447,510
08/18/2026
27.22
27.49
26.96
27.08
-2.16%
4,358,657
08/17/2026
27.50
28.01
27.32
27.68
+1.50%
4,612,556
08/14/2026
27.23
27.70
27.12
27.27
+1.71%
5,172,626
08/13/2026
27.13
27.26
26.50
26.81
-2.29%
8,420,688
08/12/2026
27.98
28.00
27.28
27.44
+0.88%
8,409,977
08/11/2026
27.45
27.62
26.96
27.20
-0.58%
9,153,351
08/10/2026
27.56
27.58
26.89
27.36
-0.87%
8,442,895
08/07/2026
27.16
27.61
26.98
27.60
+7.88%
14,124,835
08/06/2026
25.38
26.09
25.21
25.59
-0.31%
7,614,719
08/05/2026
24.97
25.82
24.91
25.67
+8.90%
14,428,141
08/04/2026
24.17
24.35
23.50
23.57
+0.73%
8,300,987
08/03/2026
22.93
23.45
22.73
23.40
+1.43%
5,120,257
07/31/2026
23.02
23.22
22.34
23.07
-2.20%
5,264,849
07/30/2026
23.70
23.81
22.65
23.59
+1.77%
11,501,293
07/29/2026
23.37
23.91
22.69
23.18
-1.28%
8,957,680
07/29/2026
$0.71 Earnings
07/28/2026
23.49
23.74
23.08
23.48
-1.71%
5,582,284
07/27/2026
24.14
24.35
23.38
23.89
+0.29%
5,447,582
07/24/2026
23.86
24.23
23.59
23.82
+0.76%
5,379,115
07/23/2026
23.46
23.78
23.22
23.64
-2.35%
4,944,797
07/22/2026
23.95
24.66
23.90
24.21
+3.55%
6,477,088
07/21/2026
23.15
23.43
22.82
23.38
+3.91%
7,081,008
07/20/2026
22.54
22.78
22.36
22.50
-0.18%
8,664,667
07/17/2026
22.46
22.84
22.26
22.54
-1.53%
8,569,391
07/16/2026
23.06
23.27
22.70
22.89
-3.13%
7,792,694
07/15/2026
24.02
24.15
23.24
23.63
-1.05%
4,877,290
07/14/2026
24.26
24.59
23.74
23.88
+1.83%
7,278,658
07/13/2026
23.75
23.92
23.16
23.45
-2.73%
7,156,282
07/10/2026
23.93
24.21
23.70
24.11
-0.25%
7,750,212
07/09/2026
23.47
24.21
23.24
24.17
+4.94%
9,704,249
07/08/2026
23.27
23.50
22.55
23.03
-3.43%
11,394,532
07/07/2026
24.61
24.81
23.64
23.85
-3.40%
7,754,355
07/06/2026
24.78
25.09
24.22
24.69
+0.04%
7,798,509
07/02/2026
24.20
24.85
24.14
24.68
+5.28%
9,247,045
07/01/2026
23.43
24.42
23.30
23.44
-0.64%
5,552,637
06/30/2026
23.64
23.76
23.10
23.59
-0.67%
8,269,097
06/29/2026
23.82
23.92
23.42
23.75
-1.98%
7,358,326
06/26/2026
24.13
24.82
24.13
24.23
+0.92%
8,948,476
06/25/2026
24.38
24.46
23.75
24.01
+1.43%
7,614,474
06/24/2026
23.78
24.27
23.27
23.67
-5.24%
17,013,972
06/23/2026
25.17
25.62
24.88
24.98
-4.90%
12,803,659
06/22/2026
26.07
26.48
25.83
26.26
-1.39%
8,389,858
06/18/2026
27.38
27.89
26.26
26.63
-2.24%
8,082,344
06/17/2026
27.91
29.01
27.22
27.24
-2.54%
11,028,700
06/16/2026
27.62
28.14
27.27
27.95
+2.38%
6,310,408
06/15/2026
27.25
27.78
27.16
27.30
+6.88%
9,916,566
06/12/2026
25.17
25.63
24.64
25.55
+2.90%
9,280,043
06/11/2026
23.82
24.93
23.65
24.83
+5.07%
14,529,887
06/10/2026
24.33
24.94
23.49
23.63
-6.37%
13,753,274
06/09/2026
26.20
26.20
24.21
25.24
-2.28%
12,685,877
06/08/2026
26.42
26.48
25.62
25.83
-1.37%
9,779,418
06/05/2026
27.88
27.98
26.08
26.18
-8.32%
11,487,996
06/04/2026
28.52
29.08
28.34
28.56
+1.53%
5,156,211
06/03/2026
28.47
28.60
27.97
28.13
-2.83%
6,501,812
06/02/2026
29.33
29.65
28.76
28.95
-0.51%
5,980,166
06/01/2026
29.45
29.45
28.48
29.10
-3.45%
7,793,405
05/29/2026
29.15
30.42
29.10
30.14
+3.04%
8,708,751
05/28/2026
28.14
29.33
27.85
29.25
+2.74%
5,815,540
05/27/2026
28.64
29.07
28.45
28.47
-3.32%
5,871,056
05/26/2026
28.92
29.50
28.91
29.45
+4.24%
7,751,268
05/22/2026
28.54
28.54
27.94
28.25
-1.36%
4,626,358
05/21/2026
28.00
28.99
27.88
28.64
+0.35%
5,225,277
05/21/2026
$0.04 Dividend
05/20/2026
27.74
28.68
27.44
28.54
+4.30%
7,001,199
05/19/2026
27.93
28.11
27.17
27.36
-3.75%
9,409,707
05/18/2026
28.64
29.33
28.34
28.43
+0.46%
6,064,328
05/15/2026
29.60
29.70
28.05
28.30
-8.13%
9,602,385
05/14/2026
31.11
31.14
30.49
30.81
-1.22%
5,030,096
05/13/2026
31.40
31.46
30.79
31.18
-1.45%
5,169,748
05/12/2026
31.13
31.85
30.26
31.64
-0.25%
8,429,887
05/11/2026
31.46
32.70
31.46
31.72
+0.95%
9,992,029
05/08/2026
30.68
31.47
30.68
31.42
+3.58%
5,562,968
05/07/2026
31.48
32.01
30.24
30.34
-1.17%
12,950,029
05/06/2026
30.29
31.00
30.23
30.70
+6.84%
7,770,365
05/05/2026
29.47
29.67
28.65
28.73
-0.28%
5,768,679
05/04/2026
29.10
29.46
28.69
28.81
-2.23%
7,014,067
05/01/2026
29.89
29.89
28.98
29.47
-2.28%
8,193,543
04/30/2026
31.40
31.58
29.87
30.16
+1.27%
8,987,827
04/29/2026
30.08
30.21
29.65
29.78
-2.16%
9,706,407
04/29/2026
$0.71 Earnings
04/28/2026
31.18
31.36
30.10
30.44
-5.04%
9,637,125
04/27/2026
32.31
32.44
31.69
32.05
-1.98%
5,204,324
04/24/2026
32.28
32.81
31.85
32.70
+2.09%
5,507,352
04/23/2026
32.08
32.59
31.15
32.03
-1.44%
12,065,625
04/22/2026
32.65
32.80
32.27
32.50
+1.65%
6,710,981
04/21/2026
34.22
34.43
31.88
31.97
-7.61%
10,603,558
04/20/2026
34.48
34.73
33.83
34.61
-0.69%
6,715,616
04/17/2026
34.29
35.46
34.06
34.84
+3.16%
7,961,328
04/16/2026
33.56
33.88
33.23
33.78
+1.44%
6,071,930
04/15/2026
33.79
34.32
33.05
33.30
-1.82%
8,502,693
04/14/2026
33.85
34.21
33.54
33.92
+1.28%
7,300,112
04/13/2026
33.39
33.63
32.91
33.49
-0.56%
6,915,517
04/10/2026
33.20
33.71
33.16
33.68
+2.83%
6,600,757
04/09/2026
33.13
33.60
32.37
32.75
-0.76%
6,146,088
04/08/2026
33.66
33.87
32.50
33.00
+4.65%
11,862,665
04/07/2026
31.29
31.55
30.51
31.53
+0.83%
6,942,003